Dark

EDCI
EDCI Holdings Inc
stock OTC

Inactive

Nov 3, 2010

3.36USD0.000%(0.00)2,774

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2010-11-03	3.3600	3.3700	3.3500	3.3600	0.000%	2,774	0.000%
2010-11-02	3.3500	3.3700	3.3400	3.3600	+0.299%	2,600	0.000%
2010-11-01	3.3500	3.4000	3.3400	3.3500	-1.760%	4,605	+0.299%
2010-10-29	3.3200	3.4100	3.3200	3.4100	+3.333%	5,404	-1.466%
2010-10-28	3.4100	3.4500	3.2500	3.3000	-3.509%	47,938	+1.818%
2010-10-27	3.3800	3.4400	3.3800	3.4200	+0.293%	8,583	-1.754%
2010-10-26	3.3600	3.4200	3.3200	3.4100	+1.187%	59,348	-1.466%
2010-10-25	3.4000	3.4000	3.3600	3.3700	-1.034%	19,510	-0.297%
2010-10-22	3.4000	3.4200	3.3700	3.4052	+0.153%	2,758	-1.327%
2010-10-21	3.4200	3.4200	3.3700	3.4000	-0.875%	4,715	-1.176%
2010-10-20	3.4200	3.4300	3.3600	3.4300	+0.587%	23,279	-2.041%
2010-10-19	3.3800	3.4100	3.3600	3.4100	+0.888%	19,051	-1.466%
2010-10-18	3.3800	3.4000	3.3800	3.3800	+0.297%	4,172	-0.592%
2010-10-15	3.4000	3.4000	3.3700	3.3700	+0.298%	4,100	-0.297%
2010-10-14	3.3700	3.3900	3.3600	3.3600	-1.176%	4,680	0.000%
2010-10-13	3.3799	3.4000	3.3799	3.4000	-0.293%	5,024	-1.176%
2010-10-11	3.3601	3.4100	3.3600	3.4100	+0.590%	5,531	-1.466%
2010-10-08	3.3600	3.4000	3.3600	3.3900	+0.893%	14,499	-0.885%
2010-10-07	3.3700	3.3700	3.3600	3.3600	+0.299%	1,747	0.000%
2010-10-06	3.3600	3.3700	3.3500	3.3500	-0.298%	28,891	+0.299%
2010-10-05	3.3900	3.3900	3.3600	3.3600	-1.176%	3,020	0.000%
2010-10-04	3.4000	3.4300	3.3900	3.4000	-0.293%	4,400	-1.176%
2010-10-01	3.4120	3.4120	3.4100	3.4100	+0.590%	400	-1.466%
2010-09-30	3.4000	3.4199	3.3900	3.3900	-0.860%	1,350	-0.885%
2010-09-29	3.4194	3.4194	3.4194	3.4194	+0.571%	1,000	-1.737%
2010-09-28	3.4200	3.4300	3.4000	3.4000	-0.585%	9,529	-1.176%
2010-09-27	3.4000	3.4300	3.3600	3.4200	-0.292%	5,133	-1.754%
2010-09-24	3.4300	3.4300	3.4300	3.4300	+0.292%	2,000	-2.041%
2010-09-23	3.3700	3.4200	3.3700	3.4200	+0.199%	4,540	-1.754%
2010-09-22	3.4100	3.4200	3.4100	3.4132	+0.388%	1,546	-1.559%
2010-09-21	3.3701	3.4300	3.3701	3.4000	-0.003%	3,300	-1.176%
2010-09-20	3.4000	3.4001	3.4000	3.4001	+1.193%	2,720	-1.179%
2010-09-17	3.4000	3.4000	3.3600	3.3600	0.000%	6,344	0.000%
2010-09-16	3.3600	3.3800	3.3600	3.3600	0.000%	5,975	0.000%
2010-09-15	3.3600	3.3700	3.3600	3.3600	0.000%	600	0.000%
2010-09-14	3.3500	3.3700	3.3500	3.3600	-0.297%	2,076	0.000%
2010-09-13	3.3700	3.3700	3.3500	3.3700	0.000%	8,571	-0.297%
2010-09-10	3.3500	3.3700	3.3500	3.3700	+0.003%	5,929	-0.297%
2010-09-09	3.3500	3.3700	3.3500	3.3699	-0.003%	2,359	-0.294%
2010-09-08	3.3600	3.3700	3.3500	3.3700	+0.597%	4,300	-0.297%
2010-09-07	3.3700	3.3700	3.3500	3.3500	-0.593%	2,000	+0.299%
2010-09-03	3.3600	3.3700	3.3600	3.3700	+0.003%	5,768	-0.297%
2010-09-02	3.3600	3.3700	3.3600	3.3699	+0.295%	3,099	-0.294%
2010-09-01	3.3615	3.3700	3.3600	3.3600	-1.466%	570	0.000%
2010-08-31	3.3600	3.4100	3.3600	3.4100	+0.294%	8,179	-1.466%
2010-08-30	3.3800	3.4000	3.3600	3.4000	-0.875%	10,134	-1.176%
2010-08-27	3.3930	3.4300	3.3930	3.4300	+0.292%	1,920	-2.041%
2010-08-26	3.4100	3.4200	3.3816	3.4200	+0.588%	2,641	-1.754%
2010-08-25	3.3400	3.4000	3.3400	3.4000	0.000%	9,290	-1.176%
2010-08-24	3.3300	3.4400	3.3200	3.4000	+0.295%	16,466	-1.176%
2010-08-23	3.3600	3.3900	3.3600	3.3900	-0.294%	10,210	-0.885%
2010-08-20	3.4099	3.4099	3.3500	3.4000	+0.295%	3,318	-1.176%
2010-08-19	3.3899	3.3900	3.3000	3.3900	+0.593%	2,421	-0.885%
2010-08-18	3.4000	3.4000	3.3400	3.3700	-1.196%	95,565	-0.297%
2010-08-17	3.4100	3.4500	3.4001	3.4108	-1.136%	800	-1.489%
2010-08-16	3.4500	3.5000	3.3804	3.4500	-1.429%	5,202	-2.609%
2010-08-13	3.6000	3.6000	3.4700	3.5000	-2.778%	3,117	-4.000%
2010-08-12	3.4500	3.6000	3.4000	3.6000	+5.572%	17,150	-6.667%
2010-08-11	3.3700	3.4500	3.3700	3.4100	-0.292%	11,581	-1.466%
2010-08-10	3.3900	3.4200	3.3700	3.4200	+0.885%	9,326	-1.754%
2010-08-09	3.3200	3.4000	3.3200	3.3900	0.000%	7,057	-0.885%
2010-08-06	3.3000	3.4000	3.3000	3.3900	0.000%	3,520	-0.885%
2010-08-05	3.3608	3.3900	3.3499	3.3900	-0.294%	9,700	-0.885%
2010-08-04	3.4101	3.4600	3.3500	3.4000	-1.449%	20,851	-1.176%
2010-08-03	3.4800	3.4800	3.4300	3.4500	-1.429%	12,290	-2.609%
2010-08-02	3.3200	3.6892	3.3100	3.5000	-30.417%	55,009	-4.000%
2010-07-30	4.9501	5.0400	4.9500	5.0300	+1.411%	105,466	-33.201%
2010-07-29	4.9500	4.9600	4.9300	4.9600	+0.405%	231,598	-32.258%
2010-07-28	4.9600	4.9600	4.9200	4.9400	0.000%	73,490	-31.984%
2010-07-27	4.9001	4.9600	4.9000	4.9400	+1.437%	56,124	-31.984%
2010-07-26	4.7300	5.1900	4.6000	4.8700	+2.960%	48,437	-31.006%
2010-07-23	4.6900	4.8600	4.6500	4.7300	+17.955%	194,905	-28.964%
2010-07-22	4.0001	4.0200	4.0000	4.0100	-0.249%	3,235	-16.209%
2010-07-21	4.0200	4.0200	4.0000	4.0200	+0.500%	12,400	-16.418%
2010-07-20	4.0000	4.0500	4.0000	4.0000	-0.990%	1,460	-16.000%
2010-07-19	3.9900	4.0400	3.9900	4.0400	0.000%	1,855	-16.832%
2010-07-16	4.0000	4.0400	4.0000	4.0400	0.000%	4,682	-16.832%
2010-07-15	4.0000	4.0400	4.0000	4.0400	+3.061%	6,020	-16.832%
2010-07-14	3.9400	3.9700	3.9200	3.9200	-1.130%	3,700	-14.286%
2010-07-13	3.9600	4.0100	3.9200	3.9648	-0.382%	16,365	-15.254%
2010-07-12	3.9200	4.0300	3.9200	3.9800	+0.505%	105,628	-15.578%
2010-07-09	3.8800	4.0200	3.8100	3.9600	+2.591%	37,915	-15.152%
2010-07-08	3.9100	4.1100	3.7300	3.8600	+0.260%	74,806	-12.953%
2010-07-07	3.5800	3.9200	3.5800	3.8500	+7.542%	264,458	-12.727%
2010-07-06	3.5600	3.5900	3.5500	3.5800	0.000%	16,454	-6.145%
2010-07-02	3.5800	3.6000	3.5700	3.5800	0.000%	1,230	-6.145%
2010-07-01	3.5700	3.6000	3.5700	3.5800	-0.279%	1,814	-6.145%
2010-06-30	3.5900	3.6000	3.5801	3.5900	0.000%	9,970	-6.407%
2010-06-29	3.5600	3.6000	3.5600	3.5900	+0.279%	20,900	-6.407%
2010-06-28	3.6000	3.6300	3.5600	3.5800	-0.556%	24,997	-6.145%
2010-06-25	3.6000	3.6000	3.5600	3.6000	+1.124%	13,852	-6.667%
2010-06-24	3.5800	3.6000	3.5600	3.5600	-0.280%	16,248	-5.618%
2010-06-23	3.5500	3.5800	3.5500	3.5700	+2.000%	32,062	-5.882%
2010-06-22	3.5000	3.5500	3.5000	3.5000	0.000%	69,017	-4.000%
2010-06-21	3.4100	3.5000	3.4100	3.5000	+2.041%	24,644	-4.000%
2010-06-18	3.4000	3.4300	3.4000	3.4300	+0.882%	77,136	-2.041%
2010-06-17	3.4000	3.4100	3.3500	3.4000	-2.299%	15,280	-1.176%
2010-06-15	3.4500	3.4800	3.3800	3.4800	+0.578%	34,934	-3.448%
2010-06-14	3.4797	3.4800	3.4100	3.4600	+1.765%	24,557	-2.890%
2010-06-11	3.3830	3.4200	3.3830	3.4000	+0.890%	6,220	-1.176%
2010-06-10	3.4000	3.4200	3.3700	3.3700	+0.898%	21,832	-0.297%
2010-06-09	3.3200	3.3400	3.3200	3.3400	+2.141%	1,000	+0.599%
2010-06-08	3.3600	3.3600	3.2700	3.2700	-2.679%	62,244	+2.752%
2010-06-07	3.3600	3.3900	3.3600	3.3600	-0.238%	1,240	0.000%
2010-06-04	3.3616	3.3900	3.3600	3.3680	+0.537%	1,527	-0.238%
2010-06-03	3.3700	3.4000	3.3500	3.3500	-0.298%	12,300	+0.299%
2010-06-02	3.4000	3.4000	3.3350	3.3600	0.000%	5,820	0.000%
2010-06-01	3.4000	3.4100	3.3500	3.3600	-0.297%	3,772	0.000%
2010-05-28	3.3700	3.4000	3.3700	3.3700	+0.597%	800	-0.297%
2010-05-27	3.4000	3.4000	3.3200	3.3500	+0.601%	850	+0.299%
2010-05-26	3.3394	3.4000	3.3300	3.3300	0.000%	14,700	+0.901%
2010-05-25	3.3300	3.3370	3.3300	3.3300	0.000%	4,200	+0.901%
2010-05-24	3.3200	3.3599	3.3200	3.3300	0.000%	3,900	+0.901%
2010-05-21	3.3400	3.3510	3.3200	3.3300	0.000%	22,650	+0.901%
2010-05-20	3.2800	3.3500	3.2800	3.3300	+1.524%	17,981	+0.901%
2010-05-19	3.2500	3.3400	3.2500	3.2800	+1.235%	24,505	+2.439%
2010-05-18	3.1500	3.2400	3.1400	3.2400	+5.195%	13,945	+3.704%
2010-05-17	3.0600	3.1500	3.0600	3.0800	+2.667%	26,372	+9.091%
2010-05-14	3.0300	3.2500	2.9700	3.0000	-1.639%	16,905	+12.000%
2010-05-13	3.0600	3.2700	3.0500	3.0500	-1.294%	5,803	+10.164%
2010-05-12	3.1000	3.1000	3.0500	3.0900	+0.980%	1,700	+8.738%
2010-05-11	3.0801	3.1100	3.0400	3.0600	-1.608%	22,075	+9.804%
2010-05-10	3.0100	3.1800	3.0100	3.1100	+1.634%	17,523	+8.039%
2010-05-07	3.0200	3.1900	2.7801	3.0600	+1.325%	42,239	+9.804%
2010-05-06	3.0500	3.0800	3.0000	3.0200	-1.948%	11,111	+11.258%
2010-05-05	3.0700	3.1000	3.0600	3.0800	-0.324%	24,456	+9.091%
2010-05-04	3.1000	3.1000	3.0300	3.0900	-3.438%	2,882	+8.738%
2010-05-03	3.2000	3.2000	3.1900	3.2000	-0.621%	2,596	+5.000%
2010-04-30	3.2200	3.2200	3.2200	3.2200	-2.128%	21,100	+4.348%
2010-04-29	3.2400	3.2900	3.2400	3.2900	-0.904%	4,300	+2.128%
2010-04-28	3.2800	3.3200	3.2701	3.3200	+0.302%	2,175	+1.205%
2010-04-27	3.2500	3.3500	3.2500	3.3100	+0.915%	13,800	+1.511%
2010-04-26	3.3500	3.3500	3.2100	3.2800	-2.671%	4,485	+2.439%
2010-04-23	3.3500	3.4500	3.3500	3.3700	-0.590%	19,390	-0.297%
2010-04-22	3.3200	3.3900	3.3200	3.3900	+0.296%	5,393	-0.885%
2010-04-21	3.3500	3.4100	3.3500	3.3800	0.000%	2,531	-0.592%
2010-04-20	3.4100	3.4100	3.3800	3.3800	-0.295%	3,900	-0.592%
2010-04-19	3.4100	3.4400	3.3301	3.3900	+0.590%	3,810	-0.885%
2010-04-16	3.3700	3.3824	3.3500	3.3701	-0.587%	4,860	-0.300%
2010-04-15	3.3600	3.4000	3.3600	3.3900	0.000%	3,920	-0.885%
2010-04-14	3.4000	3.4100	3.3800	3.3900	-0.294%	7,000	-0.885%
2010-04-13	3.4500	3.4500	3.4000	3.4000	-1.163%	14,945	-1.176%
2010-04-12	3.4300	3.5000	3.3901	3.4400	+0.292%	45,497	-2.326%
2010-04-09	3.4190	3.4300	3.4101	3.4300	-0.291%	2,460	-2.041%
2010-04-08	3.3700	3.4400	3.3600	3.4400	+2.077%	36,812	-2.326%
2010-04-07	3.3601	3.3700	3.3601	3.3700	-0.882%	277	-0.297%
2010-04-06	3.4200	3.4500	3.3500	3.4000	-1.163%	63,100	-1.176%
2010-04-05	3.3900	3.4500	3.3900	3.4400	+1.475%	18,346	-2.326%
2010-04-01	3.3500	3.5000	3.3500	3.3900	+0.003%	42,000	-0.885%
2010-03-31	3.3400	3.4100	3.3300	3.3899	-0.589%	4,660	-0.882%
2010-03-30	3.3385	3.4200	3.3385	3.4100	-2.292%	87,888	-1.466%
2010-03-29	3.3000	3.5000	3.2999	3.4900	+4.179%	68,065	-3.725%
2010-03-26	3.3100	3.3500	3.2900	3.3500	+0.299%	67,220	+0.299%
2010-03-25	3.3100	3.3800	3.3000	3.3400	+1.829%	107,487	+0.599%
2010-03-24	3.2700	3.3900	3.2500	3.2800	+1.548%	3,417	+2.439%
2010-03-23	3.2891	3.2891	3.2300	3.2300	-2.121%	1,700	+4.025%
2010-03-22	3.3700	3.3700	3.2900	3.3000	-2.941%	6,300	+1.818%
2010-03-19	3.3400	3.4000	3.2400	3.4000	+2.410%	17,138	-1.176%
2010-03-18	3.4000	3.5000	3.2900	3.3200	-2.353%	27,197	+1.205%
2010-03-17	3.3300	3.5100	3.2400	3.4000	+2.719%	81,833	-1.176%
2010-03-16	3.2560	3.3300	3.2303	3.3100	-0.301%	7,300	+1.511%
2010-03-15	3.3600	3.3600	3.2800	3.3200	0.000%	9,140	+1.205%
2010-03-12	3.2900	3.3200	3.2455	3.3200	+1.220%	7,086	+1.205%
2010-03-11	3.1800	3.2999	3.1800	3.2800	+3.148%	23,787	+2.439%
2010-03-10	3.1600	3.1800	3.1600	3.1799	+0.630%	3,820	+5.664%
2010-03-09	3.1400	3.1600	3.1400	3.1600	+0.317%	12,658	+6.329%
2010-03-08	3.1100	3.1800	3.1100	3.1500	+0.962%	1,900	+6.667%
2010-03-05	2.9900	3.1200	2.9900	3.1200	+4.000%	35,102	+7.692%
2010-03-04	2.9400	3.0000	2.9400	3.0000	+2.041%	28,240	+12.000%
2010-03-03	2.7500	2.9400	2.7500	2.9400	+6.522%	33,382	+14.286%
2010-03-02	2.7800	2.8370	2.7500	2.7600	-0.719%	15,360	+21.739%
2010-03-01	2.8300	2.8400	2.7800	2.7800	-2.770%	8,294	+20.863%
2010-02-26	2.7600	2.8900	2.7500	2.8592	-0.182%	15,088	+17.515%
2010-02-25	2.8900	2.9000	2.8644	2.8644	-1.224%	6,700	+17.302%
2010-02-24	2.8400	3.0001	2.8400	2.8999	+2.109%	9,150	+15.866%
2010-02-23	2.9100	2.9100	2.8400	2.8400	-2.355%	27,260	+18.310%
2010-02-22	2.9500	3.0199	2.8300	2.9085	-1.407%	20,197	+15.523%
2010-02-19	2.9600	2.9600	2.9500	2.9500	-0.673%	12,596	+13.898%
2010-02-18	3.0500	3.1600	2.9500	2.9700	-2.944%	29,186	+13.131%
2010-02-17	3.0900	3.1200	3.0000	3.0601	-1.605%	8,243	+9.800%
2010-02-16	3.3399	3.3399	3.1100	3.1100	-0.955%	725	+8.039%
2010-02-12	3.2200	3.2200	3.1100	3.1400	-0.317%	9,754	+7.006%
2010-02-11	3.1665	3.1800	3.1500	3.1500	-0.943%	17,501	+6.667%
2010-02-10	3.2400	3.2500	3.1200	3.1800	-1.548%	6,371	+5.660%
2010-02-09	3.5000	3.5000	3.1816	3.2300	-4.720%	2,702	+4.025%
2010-02-08	3.1900	3.6200	3.1201	3.3900	+7.619%	36,140	-0.885%
2010-02-05	3.1105	3.1700	3.1105	3.1500	0.000%	10,820	+6.667%
2010-02-04	3.1500	3.1650	3.1500	3.1500	0.000%	3,996	+6.667%
2010-02-03	3.1400	3.2200	3.1200	3.1500	+2.273%	10,782	+6.667%
2010-02-02	3.7000	3.7000	3.0300	3.0800	-51.033%	136,021	+9.091%
2010-02-01	6.2876	6.3500	6.2200	6.2900	-0.314%	10,791	-46.582%
2010-01-29	6.1501	6.3100	6.1501	6.3098	+2.432%	7,605	-46.750%
2010-01-28	6.1000	6.1600	6.1000	6.1600	+0.984%	2,800	-45.455%
2010-01-27	6.1000	6.1100	6.0999	6.1000	-0.488%	5,300	-44.918%
2010-01-26	6.0400	6.2400	6.0300	6.1299	+1.657%	5,542	-45.187%
2010-01-25	6.0001	6.0300	6.0001	6.0300	0.000%	400	-44.279%
2010-01-22	5.8501	6.0300	5.8501	6.0300	+0.500%	9,152	-44.279%
2010-01-21	6.0400	6.0400	6.0000	6.0000	-0.498%	11,410	-44.000%
2010-01-20	6.0200	6.0300	6.0100	6.0300	+0.500%	1,280	-44.279%
2010-01-19	6.0000	6.0300	6.0000	6.0000	-0.083%	65,854	-44.000%
2010-01-15	6.0100	6.0100	5.9900	6.0050	+0.250%	18,711	-44.047%
2010-01-14	5.9800	6.0300	5.9700	5.9900	-0.167%	4,820	-43.907%
2010-01-13	5.9800	6.0300	5.9600	6.0000	0.000%	30,664	-44.000%
2010-01-12	5.9700	6.0100	5.9600	6.0000	+0.489%	3,700	-44.000%
2010-01-11	5.9100	5.9708	5.9100	5.9708	+1.029%	1,724	-43.726%
2010-01-08	6.0285	6.0285	5.9000	5.9100	-1.500%	18,400	-43.147%
2010-01-07	5.8700	6.0399	5.8700	6.0000	+1.695%	37,577	-44.000%
2010-01-06	5.9100	5.9100	5.9000	5.9000	-0.169%	16,972	-43.051%
2010-01-05	5.9000	5.9100	5.9000	5.9100	+0.169%	440	-43.147%
2010-01-04	5.8700	5.9000	5.8400	5.9000	+0.511%	930	-43.051%
2009-12-31	5.8400	6.0700	5.8400	5.8700	+0.342%	30,338	-42.760%
2009-12-30	5.8400	5.8600	5.8400	5.8500	-0.341%	9,740	-42.564%
2009-12-29	5.8500	5.8700	5.8000	5.8700	+0.514%	4,036	-42.760%
2009-12-28	5.7800	5.8500	5.7700	5.8400	-0.171%	4,985	-42.466%
2009-12-24	5.8400	5.8500	5.8400	5.8500	+0.171%	741	-42.564%
2009-12-23	5.7401	5.8400	5.7401	5.8400	0.000%	650	-42.466%
2009-12-21	5.7200	5.8700	5.7200	5.8400	+2.277%	1,000	-42.466%
2009-12-18	5.7100	5.8300	5.7100	5.7100	-2.060%	25,933	-41.156%
2009-12-17	5.8200	5.8900	5.7200	5.8301	+0.002%	42,574	-42.368%
2009-12-16	5.8500	5.8500	5.8300	5.8300	-0.274%	1,700	-42.367%
2009-12-15	5.8400	5.8899	5.8200	5.8460	+0.103%	7,428	-42.525%
2009-12-14	5.8500	5.9000	5.8200	5.8400	-1.017%	19,650	-42.466%
2009-12-11	5.8600	5.9010	5.8500	5.9000	0.000%	2,800	-43.051%
2009-12-10	5.8300	5.9500	5.8300	5.9000	+0.855%	18,294	-43.051%
2009-12-09	5.9000	5.9300	5.8500	5.8500	-0.080%	8,235	-42.564%
2009-12-08	5.8100	5.9600	5.8100	5.8547	+0.943%	9,051	-42.610%
2009-12-07	5.8100	5.9100	5.8000	5.8000	-0.172%	23,856	-42.069%
2009-12-04	5.8400	5.9200	5.8100	5.8100	-2.189%	18,420	-42.169%
2009-12-03	5.8000	5.9400	5.8000	5.9400	+0.506%	4,600	-43.434%
2009-12-02	5.8000	5.9300	5.8000	5.9101	+0.512%	13,107	-43.148%
2009-12-01	5.8000	5.9000	5.7600	5.8800	+1.379%	6,100	-42.857%
2009-11-30	5.7800	5.8100	5.7500	5.8000	-2.357%	10,240	-42.069%
2009-11-27	5.4600	5.9400	5.4600	5.9400	+2.062%	430	-43.434%
2009-11-25	5.9400	5.9400	5.7728	5.8200	-1.356%	1,925	-42.268%
2009-11-24	5.9500	5.9500	5.8400	5.9000	+1.375%	2,548	-43.051%
2009-11-23	5.8000	5.8200	5.7300	5.8200	+0.605%	6,900	-42.268%
2009-11-20	5.8100	5.8200	5.7850	5.7850	-0.260%	11,030	-41.919%
2009-11-19	5.8000	5.8200	5.8000	5.8001	+0.002%	1,750	-42.070%
2009-11-18	5.7900	5.8000	5.7900	5.8000	0.000%	1,900	-42.069%
2009-11-17	5.8000	5.8700	5.7400	5.8000	-0.515%	4,200	-42.069%
2009-11-16	5.8500	5.9000	5.8193	5.8300	-0.340%	41,060	-42.367%
2009-11-13	5.8500	5.8500	5.8000	5.8499	-0.002%	20,101	-42.563%
2009-11-11	5.8200	5.8800	5.7601	5.8500	+0.515%	13,818	-42.564%
2009-11-10	5.8200	5.8200	5.8000	5.8200	-1.020%	4,300	-42.268%
2009-11-09	5.9000	5.9025	5.8105	5.8800	-1.836%	5,489	-42.857%
2009-11-05	5.9400	6.0000	5.8900	5.9900	+1.182%	7,600	-43.907%
2009-11-04	5.9000	6.0600	5.8700	5.9200	+1.024%	35,535	-43.243%
2009-11-03	5.6900	5.9000	5.6511	5.8600	+2.627%	5,289	-42.662%
2009-11-02	5.7800	5.7900	5.6500	5.7100	-2.058%	25,297	-41.156%
2009-10-30	5.8220	5.8300	5.8200	5.8300	+0.517%	500	-42.367%
2009-10-29	5.9000	5.9401	5.8000	5.8000	-2.357%	7,606	-42.069%
2009-10-28	6.0100	6.0200	5.9400	5.9400	-1.000%	6,483	-43.434%
2009-10-27	6.1100	6.1100	5.9900	6.0000	-1.559%	88,646	-44.000%
2009-10-26	6.4500	6.4500	6.0950	6.0950	-1.055%	3,360	-44.873%
2009-10-23	6.1800	6.2000	6.1600	6.1600	-0.645%	1,596	-45.455%
2009-10-22	6.0100	6.2000	6.0100	6.2000	+1.974%	6,086	-45.806%
2009-10-20	6.0200	6.0800	5.9700	6.0800	+0.662%	93,430	-44.737%
2009-10-19	6.0200	6.0900	6.0200	6.0400	-0.494%	745	-44.371%
2009-10-16	6.0300	6.0700	6.0000	6.0700	-0.056%	800	-44.646%
2009-10-15	6.0300	6.0900	6.0300	6.0734	+0.553%	8,744	-44.677%
2009-10-14	6.0200	6.0400	6.0000	6.0400	-0.165%	34,143	-44.371%
2009-10-13	6.1200	6.1200	6.0000	6.0500	-1.945%	3,075	-44.463%
2009-10-12	6.0600	6.1700	6.0000	6.1700	+1.647%	13,393	-45.543%
2009-10-09	6.0000	6.0700	5.9850	6.0700	+1.167%	56,845	-44.646%
2009-10-08	6.0120	6.0420	6.0000	6.0000	0.000%	37,950	-44.000%
2009-10-07	6.0100	6.0200	6.0000	6.0000	-0.166%	13,414	-44.000%
2009-10-06	6.0000	6.0200	5.9800	6.0100	+0.334%	65,019	-44.093%
2009-10-05	6.0000	6.0100	5.9800	5.9900	+0.672%	42,520	-43.907%
2009-10-02	5.9100	5.9964	5.9100	5.9500	-0.502%	28,601	-43.529%
2009-10-01	5.9200	5.9800	5.9200	5.9800	+0.673%	54,246	-43.813%
2009-09-30	6.0100	6.0100	5.9200	5.9400	-0.503%	47,603	-43.434%
2009-09-29	5.9700	5.9800	5.9700	5.9700	-0.040%	26,586	-43.719%
2009-09-28	6.0200	6.0400	5.9600	5.9724	-0.254%	36,634	-43.741%
2009-09-25	5.9500	6.0000	5.8900	5.9876	+0.971%	88,703	-43.884%
2009-09-24	5.9300	5.9500	5.8740	5.9300	+0.508%	70,346	-43.339%
2009-09-23	5.9200	5.9200	5.8900	5.9000	-0.169%	12,466	-43.051%
2009-09-22	5.9500	5.9500	5.9000	5.9100	-0.339%	17,530	-43.147%
2009-09-21	5.9399	6.0000	5.8800	5.9301	-0.334%	22,017	-43.340%
2009-09-18	5.8900	5.9500	5.8000	5.9500	0.000%	38,804	-43.529%
2009-09-17	5.8000	5.9500	5.7500	5.9500	+2.410%	22,816	-43.529%
2009-09-16	5.9100	5.9600	5.8000	5.8100	-3.005%	214,689	-42.169%
2009-09-15	5.8700	5.9900	5.7800	5.9900	+3.098%	233,826	-43.907%
2009-09-14	5.6100	6.0500	5.4500	5.8100	+15.968%	440,368	-42.169%
2009-09-11	4.9500	5.0400	4.9500	5.0100	-0.398%	8,695	-32.934%
2009-09-10	4.9500	5.0300	4.9010	5.0300	+0.600%	6,024	-33.201%
2009-09-09	4.9500	5.0500	4.9500	5.0000	-0.200%	6,592	-32.800%
2009-09-08	5.0100	5.0100	4.9499	5.0100	+0.805%	9,870	-32.934%
2009-09-04	4.8500	5.0000	4.8400	4.9700	+0.202%	14,530	-32.394%
2009-09-03	4.9400	5.0400	4.9400	4.9600	+1.639%	2,000	-32.258%
2009-09-02	4.9100	5.0500	4.8800	4.8800	-2.595%	17,128	-31.148%
2009-09-01	5.0500	5.0500	5.0000	5.0100	+0.401%	9,384	-32.934%
2009-08-31	4.9100	5.0100	4.9000	4.9900	+2.254%	21,169	-32.665%
2009-08-28	5.0300	5.2000	4.8800	4.8800	-3.748%	47,608	-31.148%
2009-08-27	5.1900	5.2900	5.0000	5.0700	-2.312%	58,625	-33.728%
2009-08-26	5.4500	5.4500	4.7600	5.1900	-3.172%	34,549	-35.260%
2009-08-25	5.5000	5.5000	5.2500	5.3600	+2.486%	9,500	-37.313%
2009-08-24	5.4700	5.5100	5.2300	5.2300	-2.425%	4,600	-35.755%
2009-08-21	5.3500	5.4900	5.2800	5.3600	+1.132%	23,668	-37.313%
2009-08-20	5.2645	5.3000	5.2101	5.3000	+0.760%	1,374	-36.604%
2009-08-19	5.2900	5.3100	5.2400	5.2600	-1.682%	1,200	-36.122%
2009-08-18	5.6600	5.6600	5.3000	5.3500	-6.957%	19,915	-37.196%
2009-08-17	5.6300	5.7500	5.1100	5.7500	+0.524%	51,713	-41.565%
2009-08-14	5.1700	5.7200	5.1000	5.7200	+10.000%	59,075	-41.259%
2009-08-13	5.2100	5.7300	5.1300	5.2000	+0.193%	49,538	-35.385%
2009-08-12	5.1400	5.1900	5.1200	5.1900	-0.575%	9,270	-35.260%
2009-08-11	5.1400	5.2200	5.1300	5.2200	+1.163%	700	-35.632%
2009-08-10	5.2500	5.2500	5.1600	5.1600	-1.338%	1,429	-34.884%
2009-08-07	5.2500	5.2600	5.2300	5.2300	+0.384%	8,754	-35.755%
2009-08-06	5.5000	5.5000	5.2100	5.2100	-0.951%	10,020	-35.509%
2009-08-05	5.6400	5.7900	5.2600	5.2600	-7.881%	8,440	-36.122%
2009-08-04	5.4900	6.0000	5.4900	5.7100	+4.771%	13,415	-41.156%
2009-08-03	5.4001	5.5000	5.2600	5.4500	-6.356%	29,560	-38.349%
2009-07-31	5.9000	5.9000	5.7000	5.8199	-2.187%	13,026	-42.267%
2009-07-30	5.7000	5.9500	5.5700	5.9500	+6.438%	10,401	-43.529%
2009-07-29	5.7400	5.7500	5.5901	5.5901	-0.355%	2,700	-39.894%
2009-07-28	5.5400	6.0500	5.5400	5.6100	-0.355%	15,214	-40.107%
2009-07-27	5.7300	5.7399	5.5900	5.6300	-2.763%	9,344	-40.320%
2009-07-24	5.5303	5.9800	5.5300	5.7900	+2.842%	33,614	-41.969%
2009-07-23	5.5168	5.7800	5.5029	5.6300	+2.364%	256,692	-40.320%
2009-07-22	5.5500	5.5500	5.2900	5.5000	-3.169%	14,929	-38.909%
2009-07-21	5.6900	5.6900	5.6600	5.6800	+0.176%	3,237	-40.845%
2009-07-20	5.7700	5.7800	5.6600	5.6700	-2.408%	4,326	-40.741%
2009-07-17	5.8250	5.8250	5.7900	5.8099	-0.002%	1,150	-42.168%
2009-07-16	5.8600	5.9700	5.8000	5.8100	-2.517%	6,600	-42.169%
2009-07-15	6.0700	6.1000	5.9501	5.9600	-0.980%	6,860	-43.624%
2009-07-14	5.7700	6.3900	5.7700	6.0190	+5.227%	27,230	-44.177%
2009-07-13	5.6100	5.7400	5.6100	5.7200	+1.961%	6,649	-41.259%
2009-07-10	5.5100	5.6195	5.4500	5.6100	+2.372%	13,106	-40.107%
2009-07-09	5.2200	5.4800	5.2200	5.4800	+2.795%	4,400	-38.686%
2009-07-08	5.2965	5.3600	5.2965	5.3310	+0.585%	725	-36.972%
2009-07-07	5.2400	5.3000	5.1940	5.3000	+1.923%	13,444	-36.604%
2009-07-06	4.9600	5.2500	4.9200	5.2000	+1.365%	14,430	-35.385%
2009-07-02	4.9100	5.1900	4.9100	5.1300	-0.774%	28,299	-34.503%
2009-07-01	5.1500	5.1700	5.0000	5.1700	-1.524%	18,875	-35.010%
2009-06-30	5.0000	5.2500	4.8500	5.2500	+3.755%	11,060	-36.000%
2009-06-29	5.1400	5.1800	4.9500	5.0600	-2.505%	19,651	-33.597%
2009-06-26	5.0100	5.1900	4.9700	5.1900	+2.468%	28,066	-35.260%
2009-06-25	5.0700	5.1200	5.0000	5.0650	+1.300%	2,350	-33.662%
2009-06-24	5.0200	5.1300	5.0000	5.0000	-1.381%	4,464	-32.800%
2009-06-23	4.9500	5.0700	4.9300	5.0700	+4.107%	5,450	-33.728%
2009-06-22	5.0500	5.0500	4.5000	4.8700	-3.945%	328,080	-31.006%
2009-06-19	5.0400	5.1200	5.0300	5.0700	+0.595%	12,780	-33.728%
2009-06-18	5.1200	5.1200	5.0400	5.0400	-0.198%	8,895	-33.333%
2009-06-17	5.0000	5.0550	4.9500	5.0500	+0.398%	48,039	-33.465%
2009-06-16	5.0300	5.0600	5.0200	5.0300	+0.399%	4,785	-33.201%
2009-06-15	5.0400	5.0600	5.0100	5.0100	-0.595%	24,700	-32.934%
2009-06-12	5.1100	5.1100	5.0200	5.0400	-0.592%	20,222	-33.333%
2009-06-11	5.0300	5.1500	5.0300	5.0700	+0.795%	11,169	-33.728%
2009-06-10	5.0200	5.0700	5.0000	5.0300	0.000%	30,519	-33.201%
2009-06-09	5.0300	5.0800	5.0100	5.0300	-0.789%	14,458	-33.201%
2009-06-08	5.0100	5.1500	5.0100	5.0700	+0.595%	3,643	-33.728%
2009-06-05	5.1100	5.1300	5.0100	5.0400	-2.515%	34,300	-33.333%
2009-06-04	5.0800	5.1700	5.0100	5.1700	+3.400%	24,254	-35.010%
2009-06-03	5.0400	5.1200	5.0000	5.0000	-0.794%	4,900	-32.800%
2009-06-02	5.0000	5.0650	5.0000	5.0400	-0.592%	6,677	-33.333%
2009-06-01	5.0700	5.0800	5.0200	5.0700	-1.553%	6,761	-33.728%
2009-05-29	4.9800	5.2150	4.9800	5.1500	+4.040%	30,150	-34.757%
2009-05-28	5.0400	5.0400	4.9100	4.9500	-1.394%	13,472	-32.121%
2009-05-27	5.0300	5.1150	5.0200	5.0200	+0.803%	2,000	-33.068%
2009-05-26	5.1150	5.2299	4.9500	4.9800	-0.797%	18,407	-32.530%
2009-05-22	5.0200	5.0500	4.8000	5.0200	-0.397%	4,688	-33.068%
2009-05-21	5.1800	5.2400	5.0220	5.0400	-3.263%	23,803	-33.333%
2009-05-20	4.9200	5.2100	4.9200	5.2100	+6.327%	44,690	-35.509%
2009-05-19	4.8800	4.9400	4.8400	4.9000	-0.366%	7,000	-31.429%
2009-05-18	4.7900	4.9500	4.7900	4.9180	+1.822%	10,680	-31.680%
2009-05-15	4.7100	4.8304	4.7100	4.8300	+1.899%	9,302	-30.435%
2009-05-14	4.9600	4.9600	4.5150	4.7400	-5.765%	32,789	-29.114%
2009-05-13	5.0600	5.0600	4.9600	5.0300	-0.198%	24,944	-33.201%
2009-05-12	5.0101	5.0500	5.0101	5.0400	+1.613%	1,500	-33.333%
2009-05-11	5.0500	5.0540	4.9600	4.9600	-1.587%	12,340	-32.258%

.dark-mode .htBgnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htBgnz{ color: #333333; background-color: white; border: 2px solid #333333; }EDCIEDCI Holdings Incstock OTC

EDCI
EDCI Holdings Inc
stock OTC